Spot 303.74
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.00 | 61.60 | 58.30 | +0.99 | 59.8% | 245 | 59.8% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 52.50 | 60.30 | 56.40 | +0.99 | 59.4% | 247.5 | 59.4% | -0.01 | — | — | 2.10 | — |
| — | 50.00 | 57.90 | 53.95 | +0.99 | 58.9% | 250 | 58.9% | -0.01 | 0.17 | 0.10 | 0.25 | — |
| — | 47.60 | 55.20 | 51.40 | +0.99 | 58.2% | 252.5 | 58.2% | -0.01 | — | — | 4.40 | — |
| — | 44.70 | 51.10 | 47.90 | +0.98 | 57.4% | 255 | 57.4% | -0.02 | 0.40 | 0.10 | 0.70 | — |
| — | 42.60 | 50.70 | 46.65 | +0.98 | 56.5% | 257.5 | 56.5% | -0.02 | — | — | 4.40 | — |
| — | 41.90 | 47.70 | 44.80 | +0.97 | 55.5% | 260 | 55.5% | -0.03 | 0.20 | 0.05 | 0.35 | — |
| — | 38.40 | 45.10 | 41.75 | +0.97 | 54.4% | 262.5 | 54.4% | -0.03 | 0.33 | 0.05 | 0.60 | — |
| — | 35.20 | 43.20 | 39.20 | +0.96 | 53.3% | 265 | 53.3% | -0.04 | 0.50 | 0.15 | 0.85 | — |
| — | 32.80 | 40.70 | 36.75 | +0.96 | 52.3% | 267.5 | 52.3% | -0.04 | 0.33 | 0.05 | 0.60 | — |
| — | 32.00 | 38.50 | 35.25 | +0.95 | 51.3% | 270 | 51.3% | -0.05 | 0.47 | 0.40 | 0.55 | — |
| — | 27.40 | 36.10 | 31.75 | +0.93 | 50.4% | 272.5 | 50.4% | -0.07 | 0.47 | 0.25 | 0.70 | — |
| — | 27.10 | 33.40 | 30.25 | +0.92 | 49.6% | 275 | 49.6% | -0.08 | 0.70 | 0.35 | 1.05 | — |
| — | 23.10 | 30.90 | 27.00 | +0.90 | 48.9% | 277.5 | 48.9% | -0.10 | 1.02 | 0.75 | 1.30 | — |
| — | 23.90 | 26.50 | 25.20 | +0.88 | 48.3% | 280 | 48.3% | -0.12 | 1.27 | 1.10 | 1.45 | — |
| — | 19.30 | 26.70 | 23.00 | +0.86 | 47.7% | 282.5 | 47.7% | -0.14 | 1.52 | 1.20 | 1.85 | — |
| — | 17.80 | 24.60 | 21.20 | +0.83 | 47.3% | 285 | 47.3% | -0.17 | 1.77 | 1.55 | 2.00 | — |
| — | 18.30 | 21.30 | 19.80 | +0.80 | 46.9% | 287.5 | 46.9% | -0.20 | 2.38 | 1.90 | 2.85 | — |
| — | 14.80 | 19.50 | 17.15 | +0.76 | 46.5% | 290 | 46.5% | -0.24 | 2.98 | 2.55 | 3.40 | — |
| — | 13.70 | 16.40 | 15.05 | +0.73 | 46.2% | 292.5 | 46.2% | -0.27 | 3.65 | 3.10 | 4.20 | — |
| — | 12.80 | 13.90 | 13.35 | +0.68 | 45.9% | 295 | 45.9% | -0.32 | 3.73 | 2.45 | 5.00 | — |
| — | 10.50 | 14.30 | 12.40 | +0.64 | 45.6% | 297.5 | 45.6% | -0.36 | 4.90 | 3.80 | 6.00 | — |
| — | 9.40 | 10.50 | 9.95 | +0.59 | 45.4% | 300 | 45.4% | -0.41 | 6.05 | 5.70 | 6.40 | — |
| — | 7.50 | 11.30 | 9.40 | +0.54 | 45.3% | 302.5 | 45.3% | -0.46 | 7.45 | 6.20 | 8.70 | — |
| — | 6.50 | 10.00 | 8.25 | +0.49 | 45.1% | 305 | 45.1% | -0.51 | 8.40 | 6.80 | 10.00 | — |
| — | 5.40 | 7.60 | 6.50 | +0.45 | 45.0% | 307.5 | 45.0% | -0.56 | 9.65 | 8.40 | 10.90 | — |
| — | 4.90 | 5.90 | 5.40 | +0.40 | 45.0% | 310 | 45.0% | -0.60 | 11.65 | 10.80 | 12.50 | — |
| — | 4.00 | 5.40 | 4.70 | +0.35 | 45.0% | 312.5 | 45.0% | -0.65 | 13.55 | 12.50 | 14.60 | — |
| — | 3.40 | 4.20 | 3.80 | +0.31 | 45.0% | 315 | 45.0% | -0.69 | 16.40 | 13.90 | 18.90 | — |
| — | 2.70 | 3.50 | 3.10 | +0.27 | 45.0% | 317.5 | 45.0% | -0.73 | 17.70 | 15.80 | 19.60 | — |
| — | 2.25 | 2.70 | 2.48 | +0.23 | 45.1% | 320 | 45.1% | -0.77 | 18.60 | 15.50 | 21.70 | — |
| — | 1.80 | 2.45 | 2.12 | +0.20 | 45.2% | 322.5 | 45.2% | -0.80 | 22.10 | 19.50 | 24.70 | — |
| — | 0.70 | 2.05 | 1.38 | +0.17 | 45.3% | 325 | 45.3% | -0.84 | 23.00 | 19.20 | 26.80 | — |
| — | 0.95 | 1.65 | 1.30 | +0.14 | 45.5% | 327.5 | 45.5% | -0.86 | 25.20 | 21.40 | 29.00 | — |
| — | 0.65 | 1.25 | 0.95 | +0.12 | 45.6% | 330 | 45.6% | -0.89 | 27.50 | 25.30 | 29.70 | — |
| — | 0.70 | 1.15 | 0.93 | +0.10 | 45.7% | 332.5 | 45.7% | -0.91 | 30.90 | 28.30 | 33.50 | — |
| — | 0.55 | 1.25 | 0.90 | +0.08 | 45.9% | 335 | 45.9% | -0.92 | 33.25 | 30.60 | 35.90 | — |
| — | 0.40 | 0.90 | 0.65 | +0.07 | 46.1% | 337.5 | 46.1% | -0.94 | 35.40 | 32.60 | 38.20 | — |
| — | 0.20 | 0.75 | 0.47 | +0.05 | 46.3% | 340 | 46.3% | -0.95 | 37.10 | 35.00 | 39.20 | — |
| — | — | 1.45 | — | +0.04 | 46.7% | 345 | 46.7% | -0.97 | 41.95 | 38.40 | 45.50 | — |
| — | 0.05 | 0.50 | 0.28 | +0.02 | 47.1% | 350 | 47.1% | -0.99 | 47.90 | 44.80 | 51.00 | — |
| — | — | 0.40 | — | +0.01 | 47.5% | 355 | 47.5% | -0.99 | 52.00 | 48.60 | 55.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 48.0% | 360 | 48.0% | -1.00 | 57.30 | 53.60 | 61.00 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.